Wingstop Inc. - Common Stock (WING)
305.46
-0.30 (-0.10%)
Wingstop Inc is a fast-casual restaurant chain that specializes in flavorful chicken wings, offering a diverse array of sauces and flavors to cater to various tastes
The company operates a franchise-based business model, allowing it to expand its footprint both domestically and internationally. In addition to wings, Wingstop's menu includes a selection of sides such as fries and coleslaw, emphasizing a casual dining experience with a focus on great taste and quality. The brand's commitment to delivering exceptional customer service and a unique dining experience has helped it carve out a significant niche in the competitive fast-food landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 303.47 | 308.54 | 300.75 | 305.76 | 501,544 | 305.76 |
| 1/29/2025 | 295.00 | 305.60 | 295.00 | 303.70 | 542,346 | 303.70 |
| 1/28/2025 | 290.20 | 299.82 | 290.03 | 295.82 | 637,194 | 295.82 |
| 1/27/2025 | 274.24 | 292.53 | 270.20 | 292.52 | 604,934 | 292.52 |
| 1/24/2025 | 288.62 | 289.61 | 279.57 | 279.83 | 785,230 | 279.83 |
| 1/23/2025 | 280.46 | 289.05 | 280.46 | 288.53 | 544,829 | 288.53 |
| 1/22/2025 | 282.83 | 285.60 | 280.13 | 283.58 | 439,879 | 283.58 |
| 1/21/2025 | 281.35 | 285.81 | 274.36 | 280.48 | 620,624 | 280.48 |
| 1/17/2025 | 277.39 | 278.59 | 271.37 | 272.92 | 451,361 | 272.92 |
| 1/16/2025 | 274.31 | 279.32 | 272.71 | 274.80 | 499,753 | 274.80 |
| 1/15/2025 | 280.88 | 281.27 | 272.00 | 272.55 | 591,646 | 272.55 |
| 1/14/2025 | 278.36 | 279.99 | 272.39 | 273.44 | 544,768 | 273.44 |
| 1/13/2025 | 271.32 | 276.18 | 266.44 | 275.95 | 505,989 | 275.95 |
| 1/10/2025 | 275.00 | 279.83 | 273.65 | 274.69 | 628,806 | 274.69 |
| 1/08/2025 | 281.90 | 283.00 | 277.00 | 278.47 | 609,642 | 278.47 |
| 1/07/2025 | 288.93 | 290.44 | 282.09 | 282.23 | 679,938 | 282.23 |
| 1/06/2025 | 298.81 | 299.39 | 285.52 | 290.65 | 780,531 | 290.65 |
| 1/03/2025 | 292.07 | 298.51 | 289.89 | 298.01 | 359,020 | 298.01 |
| 1/02/2025 | 288.14 | 293.60 | 285.45 | 292.06 | 450,708 | 292.06 |
| 12/31/2024 | 287.16 | 0.00 | 287.16 | 284.20 | 0 | 284.20 |
| 12/30/2024 | 283.45 | 290.50 | 282.04 | 287.16 | 404,164 | 287.16 |
| 12/27/2024 | 286.73 | 288.87 | 282.51 | 285.37 | 380,541 | 285.37 |
| 12/26/2024 | 291.33 | 292.29 | 288.32 | 290.85 | 240,700 | 290.85 |
| 12/24/2024 | 290.81 | 293.45 | 287.40 | 291.75 | 188,311 | 291.75 |
| 12/23/2024 | 290.48 | 291.70 | 285.29 | 290.75 | 374,598 | 290.75 |
| 12/20/2024 | 291.64 | 296.94 | 289.25 | 290.67 | 693,506 | 290.67 |
| 12/19/2024 | 288.18 | 293.83 | 283.44 | 289.96 | 701,118 | 289.96 |
| 12/18/2024 | 295.84 | 299.32 | 280.98 | 281.09 | 637,314 | 281.09 |
| 12/17/2024 | 299.53 | 305.95 | 295.58 | 295.84 | 497,065 | 295.84 |
| 12/16/2024 | 300.00 | 302.87 | 296.08 | 300.31 | 781,419 | 300.31 |
| 12/13/2024 | 322.76 | 327.68 | 301.10 | 301.33 | 926,078 | 301.33 |
| 12/12/2024 | 331.59 | 333.36 | 322.73 | 322.89 | 316,428 | 322.89 |
| 12/11/2024 | 331.98 | 335.52 | 327.77 | 330.17 | 357,577 | 330.17 |
| 12/10/2024 | 327.00 | 334.69 | 323.01 | 327.80 | 404,876 | 327.80 |
| 12/09/2024 | 338.54 | 338.54 | 324.63 | 328.54 | 461,796 | 328.54 |
| 12/06/2024 | 343.23 | 355.43 | 338.37 | 340.09 | 495,040 | 340.09 |
| 12/05/2024 | 338.13 | 339.60 | 329.64 | 337.30 | 351,696 | 337.30 |
| 12/04/2024 | 327.36 | 338.76 | 326.88 | 337.25 | 456,498 | 337.25 |
| 12/03/2024 | 328.98 | 329.40 | 321.45 | 327.55 | 373,057 | 327.55 |
| 12/02/2024 | 327.46 | 328.40 | 318.91 | 324.84 | 530,621 | 324.84 |
| 11/29/2024 | 336.47 | 336.47 | 327.41 | 328.77 | 215,536 | 328.77 |
| 11/27/2024 | 338.00 | 338.00 | 330.10 | 331.27 | 340,485 | 331.27 |
| 11/26/2024 | 335.33 | 339.80 | 328.02 | 338.79 | 429,468 | 338.79 |
| 11/25/2024 | 343.07 | 344.98 | 336.07 | 337.16 | 559,629 | 337.16 |
| 11/22/2024 | 336.46 | 341.38 | 334.54 | 337.60 | 405,863 | 337.60 |
| 11/21/2024 | 331.69 | 338.62 | 322.82 | 338.41 | 529,688 | 338.41 |
| 11/20/2024 | 334.51 | 335.70 | 328.24 | 333.20 | 402,362 | 333.20 |
| 11/19/2024 | 324.89 | 336.27 | 322.15 | 335.58 | 381,595 | 335.58 |
| 11/18/2024 | 318.48 | 327.14 | 316.99 | 326.63 | 504,387 | 326.63 |
| 11/15/2024 | 327.00 | 328.60 | 314.75 | 316.68 | 613,767 | 316.68 |
| 11/14/2024 | 339.11 | 339.11 | 327.01 | 330.63 | 582,360 | 330.63 |
| 11/13/2024 | 339.67 | 346.97 | 336.60 | 339.75 | 465,514 | 339.75 |
| 11/12/2024 | 345.89 | 349.69 | 336.43 | 338.38 | 589,097 | 338.38 |
| 11/11/2024 | 341.82 | 343.98 | 335.01 | 343.51 | 586,350 | 343.51 |
| 11/08/2024 | 337.57 | 343.81 | 334.00 | 339.98 | 686,638 | 339.98 |
| 11/07/2024 | 319.52 | 333.69 | 317.51 | 331.89 | 1,021,730 | 331.89 |
| 11/06/2024 | 315.85 | 319.65 | 310.66 | 315.51 | 884,801 | 315.51 |
| 11/05/2024 | 297.18 | 310.96 | 296.34 | 308.77 | 747,972 | 308.77 |
| 11/04/2024 | 294.42 | 301.26 | 292.12 | 297.18 | 690,375 | 297.18 |
| 11/01/2024 | 293.18 | 299.87 | 291.98 | 296.94 | 784,832 | 296.94 |
| 10/31/2024 | 297.49 | 303.38 | 287.55 | 287.69 | 1,263,940 | 287.69 |